Crh Public Ltd Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	116.72	117.95	115.91	116.67	115.78	3,148,300
2026-04-24	115.87	118.67	114.70	118.00	117.10	2,958,100
2026-04-23	115.86	118.05	115.00	117.16	116.27	5,605,900
2026-04-22	118.54	118.97	115.52	116.09	115.21	3,368,900
2026-04-21	118.79	119.70	116.73	117.36	116.47	2,495,200
2026-04-20	116.52	118.59	116.01	118.56	117.66	2,429,200
2026-04-17	117.48	120.54	116.48	117.05	116.16	5,132,300
2026-04-16	114.82	115.96	113.92	114.36	113.49	3,732,300
2026-04-15	117.81	117.81	115.54	116.21	115.33	4,058,000
2026-04-14	117.78	118.60	117.38	117.41	116.52	4,881,600
2026-04-13	115.64	117.55	114.39	117.27	116.38	6,451,900
2026-04-10	118.47	119.79	116.29	117.89	116.99	6,357,900
2026-04-09	113.40	116.29	113.33	115.50	114.62	4,241,800
2026-04-08	112.82	114.58	112.68	113.82	112.95	6,296,700
2026-04-07	104.31	106.36	103.85	105.87	105.07	5,884,600
2026-04-06	104.13	106.34	103.97	106.33	105.52	1,912,400
2026-04-02	103.30	107.71	103.14	104.63	103.83	4,781,100
2026-04-01	106.21	107.79	105.57	106.20	105.39	3,240,100
2026-03-31	103.49	106.35	102.07	105.12	104.32	5,755,800
2026-03-30	103.76	103.76	100.90	101.91	101.14	5,563,800
2026-03-27	101.81	102.46	100.97	101.74	100.97	4,926,000
2026-03-26	104.77	106.29	103.00	103.20	102.42	4,836,000
2026-03-25	108.48	108.74	105.10	106.05	105.24	4,047,300
2026-03-24	103.02	107.55	102.42	106.52	105.71	7,791,900
2026-03-23	104.54	105.96	103.36	104.42	103.63	5,957,300
2026-03-20	102.06	102.22	99.360	100.47	99.706	9,817,800
2026-03-19	99.030	101.49	99.030	101.02	100.25	5,809,600
2026-03-18	104.05	104.50	101.74	101.91	101.14	4,778,000
2026-03-17	104.51	105.50	103.88	104.93	104.13	5,510,700
2026-03-16	101.32	103.16	101.10	103.02	102.24	7,833,400
2026-03-13	99.230	101.50	99.100	99.820	99.061	6,096,000
2026-03-12	102.19	102.45	99.320	99.730	98.972	6,274,300
2026-03-11	106.04	106.10	103.36	104.00	103.21	4,335,500
2026-03-10	106.59	107.98	105.38	106.28	105.47	6,414,700
2026-03-09	102.98	106.55	101.88	106.46	105.65	8,278,500
2026-03-06	108.00	108.17	105.17	106.41	105.60	6,058,300
2026-03-05	111.92	114.17	109.95	111.10	109.87	5,638,700
2026-03-04	114.34	114.69	112.39	113.26	112.00	5,139,800
2026-03-03	113.57	114.40	111.45	113.55	112.29	8,383,400
2026-03-02	116.83	118.58	115.56	117.72	116.42	5,597,100
2026-02-27	118.65	120.44	116.57	119.98	118.65	7,275,400
2026-02-26	118.96	121.21	118.48	121.14	119.80	5,001,800
2026-02-25	123.02	124.27	119.94	120.16	118.83	5,090,600
2026-02-24	121.49	122.85	119.88	122.66	121.30	4,558,700
2026-02-23	122.47	123.91	120.01	121.49	120.14	5,018,600
2026-02-20	125.09	126.65	123.56	124.04	122.67	4,671,200
2026-02-19	121.65	126.30	121.27	125.49	124.10	6,011,900
2026-02-18	123.48	124.92	121.64	124.75	123.37	5,666,300
2026-02-17	122.49	124.04	120.29	122.02	120.67	6,778,800
2026-02-13	121.95	126.30	121.71	125.97	124.57	4,190,800
2026-02-12	126.07	127.06	120.64	122.85	121.49	6,885,400
2026-02-11	129.74	129.85	127.21	127.83	126.41	3,494,100
2026-02-10	126.82	129.29	126.05	129.15	127.72	4,918,700
2026-02-09	126.50	127.62	126.15	126.84	125.43	3,088,400
2026-02-06	123.89	127.46	123.33	127.13	125.72	3,244,300
2026-02-05	121.44	123.26	121.20	121.77	120.42	3,832,100
2026-02-04	122.01	123.72	121.11	122.96	121.60	5,023,500
2026-02-03	124.55	128.21	121.00	122.01	120.66	6,505,100
2026-02-02	122.75	124.89	121.75	124.60	123.22	3,037,400
2026-01-30	122.21	123.30	121.52	122.41	121.05	4,783,300

← NewerPage 3 of 5 · 250 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-08-24	5:1

Dividends

Ex-date	Amount
2026-08-14	0.3900 USD
2026-05-15	0.3900 USD
2026-03-06	0.3900 USD
2025-11-21	0.3700 USD
2025-08-22	0.3700 USD
2025-05-23	0.3700 USD
2025-03-14	0.3700 USD
2024-11-22	0.3500 USD
2024-08-23	0.3500 USD
2024-05-23	0.3500 USD
2024-03-14	0.3500 USD
2023-12-14	1.0800 USD
2023-10-19	0.2500 USD
2023-03-16	1.0300 USD
2022-09-08	0.2400 USD
2022-03-16	0.9800 USD
2021-09-09	0.2300 USD
2021-03-18	0.9300 USD
2020-09-03	0.2200 USD
2020-03-12	0.7040 USD
2019-09-05	0.2220 USD
2019-03-14	0.5930 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.